J Kumar Infraprojects (JKIP)

JKIP
🏛️ India →
646.10
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 743.85 743.85 739.70 739.70 2.0K
09:16 738.50 738.50 736.90 736.90 0.8K
09:17 736.90 737.95 736.90 737.95 0.2K
09:18 737.95 739.95 737.95 739.95 0.4K
09:19 739.95 740.95 739.95 740.75 0.2K
09:20 740.65 740.70 740.65 740.65 0.0K
09:21 740.65 740.65 738.75 738.75 0.3K
09:22 741.95 741.95 740.70 741.55 0.8K
09:23 741.65 741.65 741.65 741.65 0.0K
09:24 741.90 741.95 741.90 741.90 0.1K
09:25 743.40 744.75 743.15 743.15 0.4K
09:26 743.05 743.95 743.00 743.95 0.1K
09:27 743.90 743.90 743.65 743.65 0.0K
09:28 744.45 746.75 744.45 746.75 0.2K
09:29 746.65 746.65 745.55 745.55 2.5K
09:30 745.50 746.95 745.35 746.40 1.2K
09:31 746.05 746.05 744.15 745.05 0.3K
09:32 746.05 746.05 744.55 744.55 1.3K
09:33 744.50 745.15 743.85 745.15 0.5K
09:34 746.15 746.30 746.15 746.30 0.0K
09:35 746.30 746.30 745.50 745.50 0.2K
09:36 745.35 745.40 745.35 745.40 0.0K
09:37 745.70 746.30 745.70 746.30 0.2K
09:38 746.30 746.50 745.55 745.55 0.1K
09:39 745.50 745.50 745.10 745.10 0.1K
09:40 745.10 745.90 745.10 745.90 0.0K
09:41 745.90 745.90 744.15 744.80 0.3K
09:42 744.80 744.95 744.80 744.95 0.1K
09:43 745.85 746.70 745.85 746.70 0.1K
09:44 746.70 746.85 746.70 746.85 0.0K
09:45 746.80 746.80 746.80 746.80 0.0K
09:46 746.80 746.80 746.05 746.05 0.0K
09:47 746.90 746.90 746.00 746.00 0.0K
09:48 746.05 747.00 746.05 747.00 0.0K
09:49 747.00 747.00 747.00 747.00 0.1K
09:50 747.00 747.00 747.00 747.00 0.1K
09:51 747.00 747.00 746.00 746.70 0.1K
09:52 746.75 746.75 745.30 745.30 0.2K
09:53 744.70 745.40 744.70 745.40 0.2K
09:54 745.40 745.40 743.15 743.15 0.1K
09:55 743.15 743.15 743.15 743.15 0.0K
09:56 743.70 743.90 743.05 743.20 0.2K
09:57 743.00 743.00 743.00 743.00 0.0K
09:59 743.75 744.00 743.05 744.00 0.1K
10:00 744.20 744.95 744.00 744.00 0.1K
10:01 744.00 744.55 743.00 743.00 0.2K
10:02 743.65 744.10 743.65 744.10 0.0K
10:04 744.60 744.60 743.70 743.70 0.0K
10:05 744.45 744.45 743.70 743.70 0.0K
10:06 744.40 745.00 744.40 744.95 0.0K
10:07 745.05 745.40 745.05 745.40 0.0K
10:08 745.35 745.40 745.35 745.40 0.0K
10:09 745.40 745.40 744.75 745.40 0.1K
10:10 745.40 745.70 744.60 745.40 0.1K
10:11 745.40 745.40 745.40 745.40 0.0K
10:12 744.85 745.80 744.85 745.80 0.2K
10:13 745.80 745.80 745.80 745.80 0.0K
10:14 745.90 745.90 745.90 745.90 0.0K
10:15 746.00 746.00 746.00 746.00 0.2K
10:16 745.05 745.05 745.05 745.05 0.1K
10:17 744.85 745.85 744.15 745.85 0.3K
10:18 745.90 745.95 745.90 745.95 0.1K
10:19 744.30 745.30 744.10 744.10 0.2K
10:20 744.70 745.95 744.70 745.95 0.5K
10:21 745.95 745.95 745.95 745.95 0.0K
10:22 745.95 745.95 745.95 745.95 0.1K
10:23 745.95 745.95 745.10 745.10 0.0K
10:24 744.60 744.60 743.65 743.65 1.1K
10:25 743.60 743.60 743.05 743.05 0.0K
10:26 743.95 743.95 743.80 743.80 0.0K
10:27 741.70 742.10 741.35 742.10 1.1K
10:28 742.80 743.05 742.80 743.05 0.0K
10:29 743.00 743.00 741.80 742.75 0.0K
10:30 742.75 742.95 741.55 741.55 0.1K
10:31 742.45 742.55 742.45 742.55 0.0K
10:32 742.55 742.95 742.55 742.95 0.0K
10:33 742.80 742.90 741.85 741.85 0.0K
10:34 743.05 743.05 741.65 741.65 0.2K
10:35 742.65 742.85 742.65 742.85 0.0K
10:36 742.65 743.25 742.65 743.25 0.1K
10:37 743.20 743.25 743.20 743.25 0.0K
10:38 741.65 742.40 741.55 742.40 0.1K
10:39 742.40 742.40 742.40 742.40 0.0K
10:40 742.40 742.40 742.40 742.40 0.0K
10:41 742.40 742.40 742.40 742.40 0.0K
10:42 741.50 742.05 741.15 742.05 0.0K
10:43 742.05 742.40 742.05 742.40 0.0K
10:44 742.40 742.40 742.00 742.40 0.0K
10:45 742.40 742.40 742.40 742.40 0.0K
10:46 742.40 742.40 742.40 742.40 0.0K
10:47 742.40 743.35 742.15 742.15 0.3K
10:48 743.15 743.15 742.30 743.10 0.0K
10:49 743.10 743.10 742.10 742.10 0.0K
10:50 741.95 742.35 741.70 741.95 0.0K
10:51 742.15 742.15 742.15 742.15 0.0K
10:52 742.20 742.45 742.10 742.10 0.1K
10:53 742.95 743.00 741.70 741.70 0.1K
10:54 742.45 742.50 742.45 742.50 0.0K
10:55 742.95 743.00 742.95 743.00 0.2K
10:56 743.00 743.00 743.00 743.00 0.0K
10:57 742.00 742.70 741.25 741.25 2.0K
10:58 741.80 742.20 741.80 742.20 0.0K
10:59 742.30 742.30 742.20 742.20 0.0K
11:00 742.35 742.70 742.35 742.70 0.0K
11:01 742.15 742.15 741.80 741.80 0.1K
11:02 742.05 742.05 741.90 741.90 0.0K
11:03 742.05 742.65 742.05 742.65 0.0K
11:04 742.65 742.70 742.65 742.65 0.0K
11:05 742.65 742.70 742.65 742.70 0.0K
11:06 742.70 742.70 742.70 742.70 0.0K
11:07 742.70 742.70 742.70 742.70 0.4K
11:08 742.50 742.50 741.70 741.70 0.0K
11:09 741.90 741.90 741.25 741.25 0.0K
11:10 741.80 741.85 741.80 741.85 0.0K
11:11 741.85 742.70 741.85 742.70 0.2K
11:12 742.30 742.35 742.30 742.35 0.0K
11:13 742.35 742.35 742.35 742.35 0.0K
11:14 742.50 742.55 741.70 741.70 0.3K
11:15 741.70 742.15 741.55 742.15 0.2K
11:16 742.30 742.30 742.30 742.30 0.0K
11:17 742.35 742.40 742.35 742.40 0.0K
11:18 742.50 742.50 741.55 741.55 0.0K
11:19 742.25 742.30 742.25 742.30 0.0K
11:20 742.40 742.40 741.55 742.40 0.0K
11:21 742.45 742.75 742.45 742.75 1.1K
11:22 743.85 744.40 743.85 744.30 0.1K
11:23 744.35 744.35 743.55 743.85 0.0K
11:24 743.90 744.75 743.75 744.45 0.1K
11:25 744.40 744.85 743.85 744.85 0.1K
11:26 744.85 744.90 743.85 744.60 0.0K
11:27 744.90 745.45 744.55 744.55 0.1K
11:28 744.55 744.55 744.45 744.50 0.0K
11:29 745.50 745.50 745.40 745.40 0.0K
11:30 744.50 745.40 744.50 745.40 0.0K
11:31 745.75 745.95 745.75 745.95 0.0K
11:32 745.95 745.95 743.60 743.90 0.3K
11:33 743.00 744.15 743.00 744.15 0.0K
11:34 744.30 744.70 744.30 744.70 0.0K
11:35 744.75 744.75 743.55 743.55 0.1K
11:36 744.70 744.95 744.20 744.20 0.0K
11:37 745.15 745.15 745.15 745.15 0.0K
11:38 745.15 745.15 745.15 745.15 0.0K
11:39 743.75 743.75 743.65 743.65 0.1K
11:40 743.80 743.80 743.80 743.80 0.0K
11:41 743.80 743.90 743.80 743.90 0.0K
11:42 743.90 743.90 743.00 743.40 0.1K
11:43 742.05 742.45 742.05 742.15 0.3K
11:44 741.95 743.40 741.95 743.40 0.1K
11:45 743.55 744.15 743.55 744.15 0.0K
11:46 744.75 744.75 744.75 744.75 0.0K
11:47 744.95 744.95 744.95 744.95 0.0K
11:48 745.35 745.35 744.30 744.85 0.1K
11:49 744.80 744.90 744.80 744.90 0.0K
11:50 744.85 744.85 744.80 744.80 0.0K
11:51 744.05 744.05 742.55 742.55 0.2K
11:52 743.25 743.25 743.25 743.25 0.0K
11:53 743.30 743.30 741.85 741.85 0.3K
11:54 741.70 742.55 741.70 742.55 0.0K
11:55 742.50 742.50 742.50 742.50 0.0K
11:56 742.40 742.40 742.40 742.40 0.0K
11:57 742.60 742.60 741.70 741.70 0.2K
11:58 742.50 742.50 742.50 742.50 0.0K
11:59 742.45 742.45 741.75 741.75 0.1K
12:00 742.30 742.60 742.30 742.60 0.1K
12:01 743.10 743.10 742.25 742.50 0.0K
12:02 742.50 743.05 742.50 743.05 0.0K
12:03 743.15 743.75 743.15 743.75 0.0K
12:04 743.70 743.70 743.50 743.50 0.0K
12:05 743.70 743.70 742.70 743.45 0.1K
12:06 743.45 743.45 742.75 742.75 0.0K
12:07 743.90 743.90 743.85 743.85 0.2K
12:08 743.85 743.90 743.85 743.90 0.0K
12:09 743.90 743.90 743.90 743.90 0.0K
12:10 743.90 744.00 743.90 744.00 0.2K
12:11 744.00 744.00 743.15 743.95 0.0K
12:12 743.85 743.90 743.85 743.85 0.0K
12:13 743.75 743.75 743.75 743.75 0.0K
12:14 743.10 743.65 742.85 743.65 0.0K
12:15 743.70 743.70 742.80 742.80 0.2K
12:16 743.85 743.85 743.70 743.80 0.0K
12:17 743.90 743.95 743.90 743.95 0.0K
12:18 743.95 744.00 743.95 744.00 0.0K
12:19 744.00 744.00 742.75 742.75 0.1K
12:20 742.75 743.15 742.30 742.30 0.0K
12:21 743.15 743.15 742.40 742.40 0.0K
12:22 742.40 744.20 742.25 743.30 0.3K
12:23 743.30 744.15 743.30 744.15 0.1K
12:24 744.40 744.90 744.40 744.90 0.0K
12:25 743.65 744.10 742.80 742.85 0.2K
12:26 742.10 742.95 742.10 742.95 0.0K
12:27 742.20 742.95 742.20 742.95 0.0K
12:28 742.15 743.00 742.15 743.00 0.1K
12:29 743.00 743.00 742.15 742.80 0.0K
12:30 742.90 742.90 742.90 742.90 0.0K
12:31 742.95 742.95 742.90 742.95 0.0K
12:32 742.95 742.95 742.30 742.85 0.0K
12:33 742.90 742.90 742.90 742.90 0.0K
12:34 742.95 742.95 742.95 742.95 0.0K
12:35 742.95 743.00 742.95 743.00 0.0K
12:36 742.95 742.95 742.25 742.50 0.0K
12:37 742.95 742.95 742.30 742.30 0.0K
12:38 742.30 742.30 741.75 742.15 0.3K
12:39 741.45 742.25 741.45 742.20 0.0K
12:40 742.30 742.30 742.20 742.20 0.0K
12:41 742.20 742.20 742.20 742.20 0.1K
12:42 742.35 742.35 742.35 742.35 0.0K
12:43 742.60 742.60 741.65 741.65 0.0K
12:44 742.00 742.35 742.00 742.30 0.0K
12:45 742.30 742.65 741.70 742.45 0.0K
12:46 741.70 742.95 741.70 742.95 0.0K
12:47 742.95 742.95 742.90 742.95 0.0K
12:48 742.80 742.80 741.60 742.20 0.2K
12:49 742.35 742.60 742.35 742.60 0.0K
12:50 742.60 742.60 742.00 742.55 0.0K
12:51 742.65 742.65 742.00 742.00 0.0K
12:52 742.60 742.65 741.65 741.65 0.0K
12:53 742.15 742.25 742.15 742.25 0.0K
12:54 742.25 742.25 742.20 742.20 0.0K
12:55 742.20 742.20 742.15 742.15 0.0K
12:56 742.15 742.15 742.15 742.15 0.0K
12:57 742.15 742.15 741.30 741.65 0.1K
12:58 741.20 741.90 741.20 741.90 0.0K
12:59 741.95 741.95 741.75 741.85 0.0K
13:00 741.85 741.85 741.85 741.85 0.0K
13:01 741.85 741.90 741.25 741.25 0.0K
13:02 742.05 742.25 742.05 742.25 0.0K
13:03 742.40 742.40 741.45 741.45 0.0K
13:04 742.45 742.70 741.60 742.70 0.1K
13:05 742.55 742.55 741.70 742.50 0.0K
13:06 742.50 742.50 741.80 741.80 0.0K
13:07 742.60 742.60 742.60 742.60 0.0K
13:08 742.60 742.60 742.60 742.60 0.1K
13:09 741.65 742.55 741.65 742.45 0.0K
13:10 742.50 742.80 741.70 742.50 0.2K
13:11 742.65 742.70 742.60 742.60 0.0K
13:12 742.60 742.70 742.60 742.70 0.0K
13:13 742.65 742.70 742.65 742.70 0.0K
13:14 742.70 742.75 742.00 742.00 0.0K
13:15 742.00 742.55 741.95 742.55 0.1K
13:16 742.55 742.70 742.55 742.70 0.0K
13:17 742.70 742.70 742.70 742.70 0.0K
13:18 743.00 743.00 742.95 743.00 0.0K
13:19 742.10 742.95 741.90 741.90 0.1K
13:20 741.80 742.40 741.65 742.30 0.0K
13:21 742.30 742.30 741.55 741.55 0.0K
13:22 742.20 742.20 741.45 742.10 0.0K
13:23 741.50 742.10 741.50 742.10 0.0K
13:24 742.10 742.55 742.10 742.50 0.0K
13:25 742.50 742.70 742.50 742.70 0.1K
13:26 742.50 742.50 741.25 741.25 0.1K
13:27 741.85 742.00 741.85 742.00 0.0K
13:28 742.00 742.10 742.00 742.10 0.0K
13:29 742.10 742.10 742.05 742.05 0.0K
13:30 741.90 742.35 741.85 742.35 0.0K
13:31 742.75 742.80 741.55 742.80 0.1K
13:32 742.80 742.95 742.80 742.95 0.0K
13:33 742.95 742.95 742.90 742.90 0.0K
13:34 743.00 743.00 741.70 742.35 0.1K
13:35 742.25 742.25 741.70 741.70 0.0K
13:36 742.20 742.30 742.20 742.30 0.0K
13:37 742.60 742.95 742.60 742.95 0.0K
13:38 742.90 742.90 742.90 742.90 0.0K
13:39 742.65 742.65 741.20 741.20 0.1K
13:40 741.70 741.70 741.20 741.20 0.0K
13:41 741.65 741.65 741.10 741.10 0.0K
13:42 741.00 741.10 739.05 739.05 1.2K
13:43 739.00 740.95 738.60 740.95 0.4K
13:44 740.35 741.30 740.35 741.30 0.0K
13:45 741.45 742.35 741.30 741.30 0.3K
13:46 741.80 741.95 741.80 741.95 0.0K
13:47 741.90 741.90 741.65 741.65 0.1K
13:48 741.60 741.80 741.15 741.80 0.0K
13:49 741.85 741.95 741.85 741.95 0.0K
13:50 741.35 741.95 741.35 741.95 0.0K
13:51 741.95 741.95 741.95 741.95 0.0K
13:52 742.10 742.25 742.10 742.25 0.0K
13:53 742.25 742.25 742.25 742.25 0.0K
13:54 742.25 742.25 742.20 742.20 0.0K
13:55 742.25 742.25 742.25 742.25 0.0K
13:56 742.25 742.25 741.20 741.20 0.1K
13:57 741.65 741.65 741.15 741.15 0.0K
13:58 741.55 741.55 741.55 741.55 0.0K
13:59 741.10 741.40 741.10 741.35 0.4K
14:00 741.30 741.30 741.30 741.30 0.0K
14:01 741.35 741.35 740.55 740.55 0.0K
14:02 740.55 741.05 740.55 740.60 0.4K
14:03 740.95 740.95 740.95 740.95 0.0K
14:04 740.80 740.80 740.80 740.80 0.0K
14:05 740.80 740.80 740.75 740.75 0.0K
14:06 740.75 740.80 740.75 740.75 0.0K
14:07 740.80 740.80 740.75 740.75 0.2K
14:08 741.20 741.95 741.20 741.95 0.1K
14:09 741.90 742.05 741.90 742.05 0.0K
14:10 742.15 742.15 742.10 742.10 0.0K
14:11 742.10 742.15 742.10 742.15 0.0K
14:12 741.40 742.25 741.40 742.25 0.0K
14:13 742.25 742.90 742.25 742.90 0.1K
14:14 742.90 742.95 742.90 742.90 0.1K
14:15 742.90 742.95 742.90 742.95 0.0K
14:16 742.95 743.00 742.50 742.75 0.0K
14:17 742.75 742.75 740.95 740.95 0.2K
14:18 741.55 741.55 741.00 741.00 0.0K
14:19 740.60 741.05 740.60 741.05 0.0K
14:20 741.00 741.00 740.20 740.20 0.0K
14:21 740.10 740.95 740.10 740.95 0.1K
14:22 741.15 741.15 740.40 740.40 0.1K
14:23 740.40 740.65 740.00 740.45 0.2K
14:24 740.50 740.55 740.50 740.50 0.0K
14:25 741.05 741.65 741.05 741.65 0.2K
14:26 740.80 741.70 740.80 741.70 0.0K
14:27 741.75 741.95 741.15 741.95 0.0K
14:28 740.45 741.40 740.45 741.40 0.1K
14:29 741.80 741.80 741.80 741.80 0.0K
14:30 741.80 741.80 741.75 741.75 0.0K
14:31 741.75 741.75 741.75 741.75 0.0K
14:32 741.75 741.95 741.75 741.95 0.1K
14:33 741.95 742.10 741.20 741.20 0.0K
14:34 741.70 742.10 741.70 742.05 0.0K
14:35 742.10 742.25 742.10 742.25 0.0K
14:36 741.00 741.00 740.95 740.95 0.2K
14:37 740.45 740.95 740.20 740.20 0.0K
14:38 740.90 740.90 740.90 740.90 0.0K
14:39 740.00 740.60 740.00 740.60 0.0K
14:40 740.80 740.95 740.80 740.95 0.0K
14:41 741.00 741.05 740.15 741.05 0.1K
14:42 740.95 740.95 739.15 739.15 0.5K
14:43 739.45 739.55 739.45 739.55 0.0K
14:44 738.65 739.30 738.65 739.30 0.0K
14:45 739.20 739.20 738.25 739.20 0.2K
14:46 739.35 739.50 737.35 737.55 0.6K
14:47 738.35 739.35 738.35 739.10 0.2K
14:48 739.10 739.10 739.10 739.10 0.0K
14:49 739.15 739.30 737.85 738.75 0.1K
14:50 739.75 739.85 738.80 739.85 0.1K
14:51 739.70 739.80 739.70 739.80 0.0K
14:52 739.80 739.80 738.70 739.40 1.0K
14:53 739.35 739.45 739.30 739.40 0.0K
14:54 739.35 739.50 738.35 739.50 0.1K
14:55 739.50 740.00 739.50 739.95 0.3K
14:56 739.95 739.95 738.65 739.10 0.3K
14:57 739.25 739.45 739.25 739.35 0.0K
14:58 739.30 739.30 739.20 739.30 0.0K
14:59 739.30 739.40 739.30 739.40 0.0K
15:00 739.20 740.35 739.20 740.35 1.0K
15:01 740.35 740.40 740.05 740.05 0.0K
15:02 740.45 740.45 739.00 739.35 0.2K
15:03 739.35 740.30 739.35 740.10 0.1K
15:04 740.10 740.30 739.95 739.95 0.1K
15:05 740.45 740.45 740.45 740.45 0.2K
15:06 739.95 740.90 739.95 740.80 0.5K
15:07 740.80 740.95 740.80 740.95 0.1K
15:08 740.95 740.95 740.95 740.95 0.0K
15:09 740.95 742.00 740.95 741.05 0.3K
15:10 741.35 741.70 740.45 741.20 0.6K
15:11 741.20 741.20 740.55 741.05 0.0K
15:12 741.05 741.55 740.00 740.00 0.6K
15:13 739.00 739.35 739.00 739.35 0.5K
15:14 740.00 740.00 739.95 740.00 0.2K
15:15 740.00 740.00 739.15 739.50 0.4K
15:16 739.50 739.50 739.45 739.45 0.0K
15:17 739.45 739.45 738.05 738.40 0.7K
15:18 739.00 739.45 739.00 739.45 0.4K
15:19 739.75 740.75 739.20 740.40 0.5K
15:20 740.65 740.65 740.35 740.45 0.2K
15:21 740.45 740.45 739.50 739.50 0.1K
15:22 740.40 740.40 739.85 739.85 0.2K
15:23 739.90 739.95 738.95 739.15 0.3K
15:24 739.15 740.70 739.00 740.70 0.2K
15:25 740.90 740.90 739.25 739.85 0.1K
15:26 739.80 739.85 739.80 739.80 0.0K
15:27 739.85 740.50 739.25 740.50 0.1K
15:28 742.50 742.50 739.35 739.45 5.4K
15:29 739.45 740.55 739.35 740.55 0.3K
15:32 740.60 740.60 740.60 740.60 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles